GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 20201.438,301.446,551.429,781.436,381.436,381.226.355
02 giu 20201.430,551.439,611.418,831.439,221.439,221.277.200
01 giu 20201.418,391.437,961.418,001.431,821.431,821.217.100
29 mag 20201.416,941.432,571.413,351.428,921.428,921.838.100
28 mag 20201.396,861.440,841.396,001.416,731.416,731.692.200
27 mag 20201.417,251.421,741.391,291.417,841.417,841.685.800
26 mag 20201.437,271.441,001.412,131.417,021.417,022.060.600
22 mag 20201.396,711.412,761.391,831.410,421.410,421.309.400
21 mag 20201.408,001.415,491.393,451.402,801.402,801.385.000
20 mag 20201.389,581.410,421.387,251.406,721.406,721.655.400
19 mag 20201.387,001.392,001.373,481.373,481.373,481.280.600
18 mag 20201.361,751.392,321.354,251.383,941.383,941.824.000
15 mag 20201.350,001.374,481.339,001.373,191.373,191.707.700
14 mag 20201.335,021.357,421.323,911.356,131.356,131.603.100
13 mag 20201.377,051.385,481.328,401.349,331.349,331.812.600
12 mag 20201.407,121.415,001.374,771.375,741.375,741.390.600
11 mag 20201.378,281.416,531.377,151.403,261.403,261.410.600
08 mag 20201.383,131.398,761.375,481.388,371.388,371.388.100
07 mag 20201.365,941.377,601.355,271.372,561.372,561.397.600
06 mag 20201.361,691.371,121.347,291.347,301.347,301.215.400
05 mag 20201.337,921.373,941.337,461.351,111.351,111.651.500
04 mag 20201.308,231.327,661.299,001.326,801.326,801.504.000
01 mag 20201.328,501.352,071.311,001.320,611.320,612.072.500
30 apr 20201.324,881.352,821.322,491.348,661.348,662.665.400
29 apr 20201.341,461.359,991.325,341.341,481.341,483.793.600
28 apr 20201.287,931.288,051.232,201.233,671.233,672.951.300
27 apr 20201.296,001.296,151.269,001.275,881.275,881.600.600
24 apr 20201.261,171.280,401.249,451.279,311.279,311.640.400
23 apr 20201.271,551.293,311.265,671.276,311.276,311.566.200
22 apr 20201.245,541.285,611.242,001.263,211.263,212.093.100
21 apr 20201.247,001.254,271.209,711.216,341.216,342.153.000
20 apr 20201.271,001.281,601.261,371.266,611.266,611.695.500
17 apr 20201.284,851.294,431.271,231.283,251.283,251.949.000
16 apr 20201.274,101.279,001.242,621.263,471.263,472.518.100
15 apr 20201.245,611.280,461.240,401.262,471.262,471.671.700
14 apr 20201.245,091.282,071.236,931.269,231.269,232.470.400
13 apr 20201.209,181.220,511.187,601.217,561.217,561.739.800
09 apr 20201.224,081.225,571.196,731.211,451.211,452.175.400
08 apr 20201.206,501.219,071.188,161.210,281.210,281.975.100
07 apr 20201.221,001.225,001.182,231.186,511.186,512.387.300
06 apr 20201.138,001.194,661.130,941.186,921.186,922.664.700
03 apr 20201.119,021.123,541.079,811.097,881.097,882.313.400
02 apr 20201.098,261.126,861.096,401.120,841.120,841.964.900
01 apr 20201.122,001.129,691.097,451.105,621.105,622.344.200
31 mar 20201.147,301.175,311.138,141.162,811.162,812.486.400
30 mar 20201.125,041.151,631.096,481.146,821.146,822.574.100
27 mar 20201.125,671.150,671.105,911.110,711.110,713.208.500
26 mar 20201.111,801.169,971.093,531.161,751.161,753.571.700
25 mar 20201.126,471.148,901.086,011.102,491.102,494.081.500
24 mar 20201.103,771.135,001.090,621.134,461.134,463.344.500
23 mar 20201.061,321.071,321.013,541.056,621.056,624.044.100
20 mar 20201.135,721.143,991.065,491.072,321.072,323.601.800
19 mar 20201.093,051.157,971.060,111.115,291.115,293.651.100
18 mar 20201.056,511.106,501.037,281.096,801.096,804.233.400
17 mar 20201.093,111.130,861.056,011.119,801.119,803.861.500
16 mar 20201.096,001.152,271.074,441.084,331.084,334.252.400
13 mar 20201.179,001.219,761.117,141.219,731.219,733.700.100
12 mar 20201.126,001.193,871.113,301.114,911.114,914.226.700
11 mar 20201.249,701.260,961.196,071.215,411.215,412.608.500
10 mar 20201.260,001.281,151.218,771.280,391.280,392.611.400
09 mar 20201.205,301.254,761.200,001.215,561.215,563.365.400
06 mar 20201.277,061.306,221.261,051.298,411.298,412.660.600
05 mar 20201.350,201.358,911.305,101.319,041.319,042.561.300
04 mar 20201.359,231.388,091.343,111.386,521.386,521.913.300
03 mar 20201.399,421.410,151.332,001.341,391.341,392.402.300
02 mar 20201.351,611.390,871.326,811.389,111.389,112.431.500
28 feb 20201.277,501.341,141.271,001.339,331.339,333.790.600
27 feb 20201.362,061.371,701.317,171.318,091.318,092.971.100
26 feb 20201.396,141.415,701.379,001.393,181.393,182.202.400
25 feb 20201.433,001.438,141.382,401.388,451.388,452.478.300
24 feb 20201.426,111.436,971.411,391.421,591.421,592.867.100
21 feb 20201.508,031.512,211.480,441.485,111.485,111.731.700
20 feb 20201.522,001.529,641.506,821.518,151.518,151.096.600
19 feb 20201.525,071.532,111.521,401.526,691.526,69949.300
18 feb 20201.515,001.531,631.512,591.519,671.519,671.120.700
14 feb 20201.515,601.520,741.507,341.520,741.520,741.197.800
13 feb 20201.512,691.527,181.504,601.514,661.514,66929.500
12 feb 20201.514,481.520,691.508,111.518,271.518,271.167.600
11 feb 20201.511,811.529,631.505,641.508,791.508,791.344.600
10 feb 20201.474,321.509,501.474,321.508,681.508,681.419.900
07 feb 20201.467,301.485,841.466,351.479,231.479,231.172.300
06 feb 20201.450,331.482,001.449,571.476,231.476,231.679.400
05 feb 20201.462,421.463,841.430,561.448,231.448,231.986.200
04 feb 20201.457,071.469,501.426,301.447,071.447,073.933.000
03 feb 20201.462,001.490,001.458,991.485,941.485,943.055.200
31 gen 20201.468,901.470,131.428,531.434,231.434,232.417.200
30 gen 20201.439,961.457,281.436,401.455,841.455,841.339.400
29 gen 20201.458,801.465,431.446,741.458,631.458,631.077.700
28 gen 20201.443,001.456,001.432,471.452,561.452,561.577.400
27 gen 20201.431,001.438,071.421,201.433,901.433,901.755.200
24 gen 20201.493,591.495,491.465,251.466,711.466,711.784.600
23 gen 20201.487,641.495,521.482,101.486,651.486,651.351.200
22 gen 20201.491,001.503,211.484,931.485,951.485,951.610.800
21 gen 20201.479,121.491,851.471,201.484,401.484,402.036.700
17 gen 20201.462,911.481,301.458,221.480,391.480,392.396.200
16 gen 20201.447,441.451,991.440,921.451,701.451,701.173.700
15 gen 20201.430,211.441,401.430,211.439,201.439,201.282.700
14 gen 20201.439,011.441,801.428,371.430,881.430,881.558.900
13 gen 20201.436,131.440,521.426,021.439,231.439,231.652.300
10 gen 20201.427,561.434,931.418,351.429,731.429,731.820.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità